Nifty Alpha Quality Low-Volatility 30 (NIFTYAQL30)

NIFTYAQL30
🏛️ インド →
22,396.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:07 21,480.20 21,480.20 21,480.20 21,480.20 0.0K
09:15 21,486.10 21,498.50 21,434.40 21,434.40 0.0K
09:16 21,433.35 21,433.35 21,403.95 21,408.35 0.0K
09:17 21,411.95 21,421.05 21,410.25 21,412.10 0.0K
09:18 21,412.65 21,412.65 21,398.45 21,402.30 0.0K
09:19 21,402.35 21,419.20 21,402.35 21,413.25 0.0K
09:20 21,409.10 21,409.10 21,386.25 21,402.00 0.0K
09:21 21,403.75 21,420.80 21,401.05 21,416.70 0.0K
09:22 21,412.85 21,419.75 21,406.25 21,409.10 0.0K
09:23 21,409.20 21,412.20 21,397.65 21,398.65 0.0K
09:24 21,397.65 21,397.65 21,371.40 21,371.40 0.0K
09:25 21,369.60 21,374.45 21,362.65 21,374.45 0.0K
09:26 21,376.55 21,377.05 21,366.55 21,374.65 0.0K
09:27 21,373.65 21,373.65 21,361.05 21,364.15 0.0K
09:28 21,364.65 21,380.00 21,358.65 21,358.65 0.0K
09:29 21,354.25 21,366.30 21,352.30 21,359.75 0.0K
09:30 21,362.25 21,367.75 21,356.35 21,356.35 0.0K
09:31 21,359.25 21,380.05 21,359.25 21,361.85 0.0K
09:32 21,360.40 21,388.80 21,360.25 21,376.20 0.0K
09:33 21,373.60 21,380.85 21,371.90 21,374.30 0.0K
09:34 21,372.20 21,379.55 21,365.90 21,376.40 0.0K
09:35 21,375.20 21,393.10 21,375.20 21,392.65 0.0K
09:36 21,394.35 21,418.10 21,393.90 21,418.10 0.0K
09:37 21,418.70 21,427.05 21,413.50 21,427.05 0.0K
09:38 21,430.90 21,430.90 21,418.95 21,422.25 0.0K
09:39 21,420.00 21,420.00 21,410.40 21,417.75 0.0K
09:40 21,417.80 21,417.80 21,399.65 21,402.35 0.0K
09:41 21,401.45 21,401.45 21,390.45 21,390.45 0.0K
09:42 21,388.50 21,404.55 21,382.25 21,404.55 0.0K
09:43 21,409.05 21,426.50 21,409.05 21,426.50 0.0K
09:44 21,426.60 21,428.80 21,407.40 21,408.25 0.0K
09:45 21,407.90 21,414.75 21,407.15 21,413.25 0.0K
09:46 21,412.45 21,419.75 21,412.45 21,414.35 0.0K
09:47 21,411.55 21,413.05 21,406.10 21,406.10 0.0K
09:48 21,406.10 21,406.80 21,397.60 21,397.60 0.0K
09:49 21,396.90 21,396.90 21,373.85 21,373.85 0.0K
09:50 21,372.45 21,380.60 21,364.35 21,373.80 0.0K
09:51 21,375.30 21,377.10 21,370.50 21,371.75 0.0K
09:52 21,372.20 21,373.80 21,368.90 21,369.55 0.0K
09:53 21,360.50 21,365.75 21,356.15 21,356.70 0.0K
09:54 21,355.35 21,357.15 21,350.50 21,355.25 0.0K
09:55 21,356.10 21,356.10 21,344.85 21,349.55 0.0K
09:56 21,351.80 21,363.05 21,351.80 21,360.70 0.0K
09:57 21,360.00 21,360.00 21,349.70 21,349.70 0.0K
09:58 21,349.70 21,353.20 21,348.85 21,353.20 0.0K
09:59 21,353.55 21,358.00 21,347.60 21,354.45 0.0K
10:00 21,354.75 21,357.65 21,344.15 21,344.15 0.0K
10:01 21,344.10 21,345.15 21,339.25 21,339.25 0.0K
10:02 21,338.45 21,341.55 21,334.90 21,334.90 0.0K
10:03 21,331.60 21,348.35 21,331.60 21,348.35 0.0K
10:04 21,347.10 21,347.50 21,336.80 21,336.80 0.0K
10:05 21,332.50 21,336.50 21,325.85 21,327.65 0.0K
10:06 21,328.25 21,338.75 21,326.35 21,333.20 0.0K
10:07 21,334.60 21,338.65 21,331.80 21,335.90 0.0K
10:08 21,336.65 21,336.65 21,324.95 21,326.85 0.0K
10:09 21,328.10 21,331.05 21,319.00 21,319.55 0.0K
10:10 21,319.70 21,325.05 21,317.50 21,318.20 0.0K
10:11 21,317.35 21,317.35 21,304.25 21,304.25 0.0K
10:12 21,303.10 21,303.15 21,296.40 21,296.40 0.0K
10:13 21,297.05 21,297.50 21,291.05 21,294.80 0.0K
10:14 21,295.20 21,298.30 21,292.50 21,297.70 0.0K
10:15 21,295.85 21,296.15 21,287.00 21,288.05 0.0K
10:16 21,288.45 21,290.95 21,282.00 21,282.00 0.0K
10:17 21,283.65 21,283.65 21,273.85 21,275.35 0.0K
10:18 21,274.20 21,276.40 21,266.80 21,266.80 0.0K
10:19 21,264.50 21,269.50 21,262.50 21,269.00 0.0K
10:20 21,265.65 21,268.15 21,260.90 21,263.15 0.0K
10:21 21,262.90 21,265.15 21,259.70 21,262.15 0.0K
10:22 21,262.30 21,267.95 21,258.35 21,265.40 0.0K
10:23 21,267.35 21,271.75 21,259.85 21,266.15 0.0K
10:24 21,265.45 21,276.70 21,263.90 21,276.65 0.0K
10:25 21,276.55 21,278.95 21,271.05 21,271.55 0.0K
10:26 21,270.35 21,280.10 21,265.95 21,280.10 0.0K
10:27 21,278.65 21,287.60 21,278.65 21,287.25 0.0K
10:28 21,285.25 21,288.95 21,279.85 21,287.65 0.0K
10:29 21,288.85 21,302.25 21,288.00 21,290.15 0.0K
10:30 21,289.95 21,292.90 21,278.90 21,279.40 0.0K
10:31 21,278.15 21,279.60 21,267.95 21,271.80 0.0K
10:32 21,271.05 21,271.50 21,265.20 21,265.20 0.0K
10:33 21,264.30 21,271.60 21,261.95 21,271.55 0.0K
10:34 21,272.25 21,272.95 21,269.55 21,269.65 0.0K
10:35 21,269.90 21,269.90 21,264.20 21,264.20 0.0K
10:36 21,264.95 21,273.35 21,264.50 21,268.25 0.0K
10:37 21,270.85 21,275.55 21,269.75 21,271.50 0.0K
10:38 21,270.90 21,285.25 21,270.25 21,284.25 0.0K
10:39 21,284.00 21,284.60 21,277.10 21,278.00 0.0K
10:40 21,278.00 21,278.25 21,271.60 21,275.00 0.0K
10:41 21,273.80 21,274.30 21,268.85 21,272.35 0.0K
10:42 21,273.50 21,280.10 21,273.00 21,273.00 0.0K
10:43 21,274.45 21,274.45 21,264.50 21,264.50 0.0K
10:44 21,263.30 21,263.30 21,251.05 21,251.35 0.0K
10:45 21,248.85 21,251.70 21,245.30 21,251.60 0.0K
10:46 21,252.35 21,255.35 21,251.55 21,255.35 0.0K
10:47 21,254.85 21,254.85 21,248.85 21,252.80 0.0K
10:48 21,253.05 21,255.55 21,252.05 21,255.55 0.0K
10:49 21,257.20 21,266.20 21,254.75 21,266.20 0.0K
10:50 21,267.65 21,269.40 21,265.65 21,267.45 0.0K
10:51 21,270.00 21,278.90 21,268.00 21,278.90 0.0K
10:52 21,281.20 21,289.70 21,281.10 21,281.55 0.0K
10:53 21,281.30 21,281.55 21,275.95 21,277.35 0.0K
10:54 21,277.25 21,277.25 21,266.40 21,267.25 0.0K
10:55 21,268.00 21,275.10 21,267.20 21,270.65 0.0K
10:56 21,271.60 21,279.80 21,271.60 21,278.20 0.0K
10:57 21,276.95 21,276.95 21,271.20 21,273.55 0.0K
10:58 21,273.45 21,273.45 21,269.00 21,269.00 0.0K
10:59 21,270.60 21,270.70 21,266.65 21,269.05 0.0K
11:00 21,269.65 21,269.65 21,262.75 21,267.35 0.0K
11:01 21,266.85 21,266.85 21,255.00 21,255.00 0.0K
11:02 21,253.65 21,254.70 21,243.55 21,244.05 0.0K
11:03 21,242.90 21,247.60 21,240.55 21,241.75 0.0K
11:04 21,241.55 21,245.30 21,240.95 21,245.10 0.0K
11:05 21,245.95 21,257.90 21,245.70 21,257.90 0.0K
11:06 21,257.80 21,269.70 21,257.80 21,265.15 0.0K
11:07 21,264.70 21,269.30 21,264.70 21,267.15 0.0K
11:08 21,267.45 21,274.00 21,264.25 21,273.20 0.0K
11:09 21,273.70 21,276.05 21,272.45 21,272.45 0.0K
11:10 21,268.85 21,271.05 21,267.70 21,270.60 0.0K
11:11 21,272.40 21,272.40 21,266.00 21,266.00 0.0K
11:12 21,267.20 21,268.10 21,260.45 21,260.45 0.0K
11:13 21,259.90 21,261.10 21,257.90 21,259.15 0.0K
11:14 21,261.10 21,261.10 21,254.80 21,255.10 0.0K
11:15 21,255.70 21,259.05 21,252.30 21,252.30 0.0K
11:16 21,251.35 21,261.40 21,247.90 21,260.05 0.0K
11:17 21,259.40 21,262.15 21,256.85 21,258.35 0.0K
11:18 21,260.15 21,269.70 21,260.15 21,264.25 0.0K
11:19 21,264.85 21,270.10 21,264.05 21,269.95 0.0K
11:20 21,270.25 21,272.10 21,267.50 21,271.75 0.0K
11:21 21,272.20 21,279.80 21,271.25 21,274.85 0.0K
11:22 21,276.30 21,277.25 21,273.05 21,274.15 0.0K
11:23 21,274.80 21,275.65 21,267.80 21,268.35 0.0K
11:24 21,269.85 21,269.85 21,259.75 21,260.15 0.0K
11:25 21,260.50 21,261.00 21,258.25 21,258.90 0.0K
11:26 21,258.35 21,258.35 21,247.75 21,247.75 0.0K
11:27 21,248.70 21,248.70 21,238.50 21,239.30 0.0K
11:28 21,240.95 21,240.95 21,235.50 21,236.05 0.0K
11:29 21,235.40 21,235.40 21,228.60 21,228.60 0.0K
11:30 21,229.95 21,229.95 21,223.05 21,223.15 0.0K
11:31 21,221.30 21,226.20 21,221.30 21,224.35 0.0K
11:32 21,225.25 21,225.25 21,217.00 21,218.55 0.0K
11:33 21,218.40 21,220.65 21,211.05 21,211.05 0.0K
11:34 21,208.05 21,215.85 21,208.05 21,215.85 0.0K
11:35 21,214.50 21,215.65 21,212.15 21,214.50 0.0K
11:36 21,214.75 21,217.80 21,214.10 21,216.10 0.0K
11:37 21,217.40 21,237.20 21,216.20 21,237.05 0.0K
11:38 21,238.40 21,244.85 21,234.65 21,244.85 0.0K
11:39 21,246.35 21,251.30 21,242.20 21,242.65 0.0K
11:40 21,242.10 21,242.10 21,227.15 21,227.15 0.0K
11:41 21,228.10 21,235.00 21,225.65 21,235.00 0.0K
11:42 21,237.50 21,251.80 21,235.55 21,250.45 0.0K
11:43 21,252.60 21,252.80 21,244.60 21,244.75 0.0K
11:44 21,244.15 21,244.15 21,231.65 21,231.70 0.0K
11:45 21,231.30 21,233.50 21,228.80 21,233.50 0.0K
11:46 21,241.95 21,242.35 21,235.90 21,238.25 0.0K
11:47 21,236.60 21,237.90 21,232.35 21,232.95 0.0K
11:48 21,231.55 21,231.55 21,228.25 21,229.35 0.0K
11:49 21,229.15 21,237.35 21,229.15 21,237.35 0.0K
11:50 21,237.25 21,237.25 21,230.30 21,235.15 0.0K
11:51 21,235.05 21,236.25 21,232.70 21,235.95 0.0K
11:52 21,234.75 21,242.90 21,234.15 21,241.55 0.0K
11:53 21,241.95 21,242.45 21,237.20 21,237.30 0.0K
11:54 21,237.70 21,239.95 21,234.75 21,236.95 0.0K
11:55 21,235.45 21,235.65 21,225.80 21,226.35 0.0K
11:56 21,228.20 21,235.25 21,228.00 21,235.25 0.0K
11:57 21,236.80 21,238.40 21,232.35 21,233.50 0.0K
11:58 21,233.65 21,233.65 21,230.60 21,232.10 0.0K
11:59 21,232.30 21,233.40 21,227.70 21,231.15 0.0K
12:00 21,231.30 21,233.65 21,230.20 21,232.55 0.0K
12:01 21,233.10 21,242.65 21,233.10 21,240.40 0.0K
12:02 21,239.15 21,240.00 21,236.00 21,239.90 0.0K
12:03 21,238.95 21,241.75 21,237.15 21,239.90 0.0K
12:04 21,238.65 21,243.95 21,238.45 21,242.80 0.0K
12:05 21,244.15 21,246.80 21,240.15 21,240.25 0.0K
12:06 21,239.90 21,239.90 21,235.95 21,238.75 0.0K
12:07 21,239.10 21,241.85 21,238.70 21,238.70 0.0K
12:08 21,237.65 21,238.40 21,232.50 21,233.80 0.0K
12:09 21,232.40 21,232.90 21,225.55 21,227.40 0.0K
12:10 21,227.55 21,227.55 21,224.20 21,225.05 0.0K
12:11 21,225.25 21,234.90 21,225.15 21,233.95 0.0K
12:12 21,232.90 21,246.60 21,232.90 21,246.60 0.0K
12:13 21,247.80 21,248.05 21,236.90 21,238.15 0.0K
12:14 21,238.95 21,241.15 21,237.55 21,237.55 0.0K
12:15 21,237.55 21,237.55 21,225.20 21,226.65 0.0K
12:16 21,227.50 21,228.30 21,223.05 21,223.70 0.0K
12:17 21,222.05 21,223.10 21,219.65 21,219.65 0.0K
12:18 21,219.70 21,220.70 21,213.30 21,215.70 0.0K
12:19 21,215.30 21,217.40 21,212.65 21,212.65 0.0K
12:20 21,212.65 21,213.50 21,207.30 21,213.10 0.0K
12:21 21,212.50 21,220.55 21,212.50 21,219.75 0.0K
12:22 21,220.05 21,222.50 21,219.20 21,219.25 0.0K
12:23 21,219.75 21,220.15 21,209.95 21,213.45 0.0K
12:24 21,214.55 21,214.55 21,211.35 21,212.90 0.0K
12:25 21,212.15 21,215.30 21,211.00 21,215.30 0.0K
12:26 21,215.25 21,215.55 21,209.25 21,210.30 0.0K
12:27 21,209.60 21,211.75 21,206.80 21,211.75 0.0K
12:28 21,211.20 21,221.40 21,210.45 21,220.20 0.0K
12:29 21,219.95 21,225.25 21,218.85 21,224.05 0.0K
12:30 21,224.00 21,224.00 21,220.10 21,223.15 0.0K
12:31 21,220.40 21,223.25 21,219.60 21,219.60 0.0K
12:32 21,219.15 21,223.20 21,219.15 21,221.80 0.0K
12:33 21,221.00 21,227.80 21,219.95 21,227.70 0.0K
12:34 21,227.05 21,228.85 21,225.25 21,228.60 0.0K
12:35 21,228.75 21,228.95 21,220.00 21,220.00 0.0K
12:36 21,220.55 21,220.75 21,215.50 21,215.50 0.0K
12:37 21,215.25 21,215.25 21,205.70 21,205.70 0.0K
12:38 21,206.45 21,206.95 21,205.00 21,205.35 0.0K
12:39 21,204.50 21,205.05 21,201.20 21,203.80 0.0K
12:40 21,203.85 21,208.90 21,202.75 21,208.90 0.0K
12:41 21,209.45 21,213.65 21,209.05 21,213.65 0.0K
12:42 21,213.65 21,216.25 21,212.30 21,213.90 0.0K
12:43 21,213.30 21,213.95 21,210.35 21,210.60 0.0K
12:44 21,210.70 21,211.60 21,206.50 21,207.25 0.0K
12:45 21,208.95 21,209.00 21,205.30 21,205.30 0.0K
12:46 21,205.80 21,205.80 21,196.15 21,196.80 0.0K
12:47 21,195.85 21,197.85 21,192.80 21,192.95 0.0K
12:48 21,190.30 21,190.30 21,186.95 21,189.30 0.0K
12:49 21,187.35 21,187.35 21,183.00 21,183.50 0.0K
12:50 21,182.45 21,188.70 21,182.45 21,186.20 0.0K
12:51 21,185.95 21,190.45 21,185.95 21,190.15 0.0K
12:52 21,190.75 21,199.65 21,190.75 21,197.55 0.0K
12:53 21,198.75 21,200.00 21,196.10 21,197.45 0.0K
12:54 21,197.25 21,202.45 21,197.25 21,200.55 0.0K
12:55 21,201.95 21,203.00 21,189.10 21,189.10 0.0K
12:56 21,187.95 21,188.00 21,171.95 21,173.80 0.0K
12:57 21,172.00 21,172.65 21,167.85 21,169.15 0.0K
12:58 21,167.75 21,170.20 21,165.15 21,166.00 0.0K
12:59 21,165.75 21,166.80 21,163.40 21,164.65 0.0K
13:00 21,164.30 21,164.30 21,144.90 21,144.90 0.0K
13:01 21,137.20 21,139.70 21,132.05 21,136.35 0.0K
13:02 21,134.60 21,134.60 21,123.10 21,125.00 0.0K
13:03 21,122.95 21,127.80 21,122.15 21,122.15 0.0K
13:04 21,122.00 21,126.90 21,115.30 21,115.65 0.0K
13:05 21,116.15 21,122.70 21,110.90 21,120.15 0.0K
13:06 21,117.40 21,117.40 21,111.95 21,112.65 0.0K
13:07 21,112.00 21,112.75 21,107.75 21,112.35 0.0K
13:08 21,112.70 21,113.30 21,105.70 21,112.80 0.0K
13:09 21,112.60 21,113.10 21,106.75 21,111.25 0.0K
13:10 21,111.05 21,111.05 21,085.80 21,085.80 0.0K
13:11 21,086.50 21,087.35 21,074.25 21,074.25 0.0K
13:12 21,071.75 21,075.60 21,066.85 21,066.85 0.0K
13:13 21,063.65 21,063.65 21,047.55 21,052.40 0.0K
13:14 21,050.00 21,051.05 21,039.55 21,042.75 0.0K
13:15 21,039.95 21,083.90 21,037.45 21,076.65 0.0K
13:16 21,079.55 21,094.15 21,079.55 21,091.80 0.0K
13:17 21,093.10 21,115.45 21,086.60 21,114.20 0.0K
13:18 21,112.80 21,116.95 21,106.15 21,106.15 0.0K
13:19 21,105.80 21,107.60 21,097.05 21,104.70 0.0K
13:20 21,109.40 21,119.10 21,104.75 21,117.95 0.0K
13:21 21,118.40 21,124.90 21,113.95 21,122.95 0.0K
13:22 21,121.65 21,121.65 21,093.45 21,095.90 0.0K
13:23 21,099.15 21,105.60 21,097.70 21,100.95 0.0K
13:24 21,100.85 21,100.90 21,097.75 21,098.30 0.0K
13:25 21,098.50 21,099.25 21,091.25 21,099.05 0.0K
13:26 21,100.40 21,102.40 21,091.65 21,091.65 0.0K
13:27 21,091.75 21,097.40 21,089.70 21,093.05 0.0K
13:28 21,094.15 21,099.30 21,084.50 21,084.50 0.0K
13:29 21,083.80 21,085.20 21,081.15 21,081.15 0.0K
13:30 21,080.95 21,082.50 21,074.80 21,081.00 0.0K
13:31 21,081.80 21,088.70 21,078.55 21,083.00 0.0K
13:32 21,084.30 21,085.70 21,076.90 21,076.90 0.0K
13:33 21,075.85 21,075.85 21,062.40 21,062.40 0.0K
13:34 21,061.20 21,066.65 21,056.65 21,066.65 0.0K
13:35 21,065.20 21,068.90 21,061.15 21,061.15 0.0K
13:36 21,059.85 21,062.40 21,055.05 21,060.95 0.0K
13:37 21,061.55 21,064.25 21,058.50 21,064.00 0.0K
13:38 21,063.85 21,069.30 21,063.65 21,065.45 0.0K
13:39 21,068.70 21,099.70 21,068.70 21,099.70 0.0K
13:40 21,104.45 21,113.95 21,084.40 21,084.40 0.0K
13:41 21,083.45 21,087.70 21,074.05 21,087.70 0.0K
13:42 21,087.80 21,101.00 21,086.15 21,098.25 0.0K
13:43 21,095.85 21,100.15 21,087.05 21,100.15 0.0K
13:44 21,100.30 21,106.30 21,099.30 21,106.30 0.0K
13:45 21,106.60 21,111.30 21,104.95 21,107.25 0.0K
13:46 21,105.75 21,106.45 21,092.20 21,093.50 0.0K
13:47 21,093.35 21,101.80 21,092.10 21,098.55 0.0K
13:48 21,096.90 21,099.55 21,089.30 21,089.30 0.0K
13:49 21,088.60 21,089.70 21,086.10 21,089.70 0.0K
13:50 21,089.85 21,094.95 21,089.65 21,092.25 0.0K
13:51 21,092.05 21,092.15 21,082.85 21,087.40 0.0K
13:52 21,088.40 21,088.40 21,078.70 21,079.70 0.0K
13:53 21,081.00 21,083.75 21,080.80 21,082.55 0.0K
13:54 21,081.55 21,081.55 21,068.00 21,076.70 0.0K
13:55 21,076.25 21,080.15 21,068.00 21,068.00 0.0K
13:56 21,068.05 21,068.35 21,060.40 21,060.85 0.0K
13:57 21,060.45 21,063.95 21,056.50 21,063.65 0.0K
13:58 21,064.65 21,064.65 21,061.00 21,062.25 0.0K
13:59 21,061.40 21,067.80 21,061.40 21,067.80 0.0K
14:00 21,069.50 21,073.65 21,055.40 21,055.40 0.0K
14:01 21,054.60 21,059.65 21,053.75 21,056.30 0.0K
14:02 21,054.75 21,054.75 21,043.65 21,045.95 0.0K
14:03 21,046.25 21,048.50 21,026.95 21,029.40 0.0K
14:04 21,028.65 21,031.00 21,024.05 21,026.70 0.0K
14:05 21,026.85 21,031.65 21,026.05 21,031.65 0.0K
14:06 21,031.05 21,031.15 21,019.80 21,020.55 0.0K
14:07 21,019.95 21,021.20 21,008.65 21,009.90 0.0K
14:08 21,009.75 21,019.35 21,009.45 21,017.85 0.0K
14:09 21,019.25 21,028.05 21,019.25 21,027.35 0.0K
14:10 21,027.00 21,049.75 21,025.70 21,049.75 0.0K
14:11 21,049.20 21,066.90 21,044.70 21,065.70 0.0K
14:12 21,065.70 21,069.25 21,065.15 21,065.15 0.0K
14:13 21,063.75 21,063.75 21,053.05 21,056.15 0.0K
14:14 21,055.85 21,075.85 21,055.85 21,075.85 0.0K
14:15 21,075.30 21,076.65 21,073.10 21,075.15 0.0K
14:16 21,069.10 21,070.10 21,054.00 21,058.15 0.0K
14:17 21,058.85 21,058.85 21,044.45 21,044.80 0.0K
14:18 21,044.00 21,052.95 21,044.00 21,049.05 0.0K
14:19 21,049.30 21,054.20 21,045.95 21,046.50 0.0K
14:20 21,046.65 21,048.60 21,041.75 21,042.55 0.0K
14:21 21,045.10 21,047.30 21,041.45 21,041.95 0.0K
14:22 21,041.30 21,044.80 21,038.55 21,040.40 0.0K
14:23 21,039.70 21,043.85 21,037.80 21,043.10 0.0K
14:24 21,042.95 21,057.90 21,040.20 21,053.95 0.0K
14:25 21,056.65 21,056.65 21,048.95 21,051.50 0.0K
14:26 21,050.70 21,052.00 21,047.65 21,049.50 0.0K
14:27 21,050.50 21,063.65 21,050.50 21,060.55 0.0K
14:28 21,059.10 21,066.35 21,058.25 21,062.25 0.0K
14:29 21,061.60 21,061.60 21,044.20 21,044.20 0.0K
14:30 21,041.40 21,045.85 21,039.20 21,042.60 0.0K
14:31 21,043.55 21,062.00 21,042.85 21,055.00 0.0K
14:32 21,056.75 21,062.75 21,055.95 21,058.20 0.0K
14:33 21,057.70 21,069.95 21,057.20 21,065.80 0.0K
14:34 21,063.70 21,069.95 21,062.05 21,069.80 0.0K
14:35 21,071.00 21,071.75 21,049.95 21,053.80 0.0K
14:36 21,053.85 21,060.40 21,050.85 21,051.10 0.0K
14:37 21,052.30 21,057.25 21,047.45 21,057.25 0.0K
14:38 21,055.05 21,057.10 21,052.25 21,055.50 0.0K
14:39 21,052.45 21,065.05 21,052.45 21,062.85 0.0K
14:40 21,062.30 21,064.20 21,059.60 21,061.10 0.0K
14:41 21,058.25 21,059.35 21,052.50 21,056.95 0.0K
14:42 21,056.10 21,063.05 21,055.60 21,062.60 0.0K
14:43 21,063.25 21,064.35 21,052.80 21,055.10 0.0K
14:44 21,054.70 21,070.10 21,054.70 21,067.45 0.0K
14:45 21,068.20 21,091.20 21,068.20 21,091.20 0.0K
14:46 21,091.50 21,092.15 21,083.10 21,084.10 0.0K
14:47 21,085.40 21,091.75 21,085.40 21,089.10 0.0K
14:48 21,087.70 21,099.90 21,086.95 21,099.20 0.0K
14:49 21,100.35 21,108.05 21,100.35 21,102.55 0.0K
14:50 21,102.90 21,116.15 21,102.90 21,116.15 0.0K
14:51 21,118.80 21,128.95 21,118.35 21,124.05 0.0K
14:52 21,124.85 21,149.60 21,124.85 21,141.15 0.0K
14:53 21,141.80 21,145.70 21,140.50 21,140.85 0.0K
14:54 21,143.25 21,150.65 21,143.25 21,148.90 0.0K
14:55 21,149.45 21,154.70 21,145.75 21,152.85 0.0K
14:56 21,151.85 21,151.85 21,124.20 21,125.30 0.0K
14:57 21,119.50 21,119.50 21,102.35 21,106.25 0.0K
14:58 21,102.85 21,102.85 21,094.20 21,101.95 0.0K
14:59 21,099.45 21,113.60 21,098.25 21,111.25 0.0K
15:00 21,114.70 21,131.35 21,114.70 21,130.00 0.0K
15:01 21,129.25 21,129.50 21,122.45 21,129.50 0.0K
15:02 21,131.40 21,138.90 21,130.70 21,136.95 0.0K
15:03 21,137.25 21,137.30 21,128.30 21,131.70 0.0K
15:04 21,130.35 21,133.35 21,128.15 21,130.45 0.0K
15:05 21,130.50 21,131.50 21,125.20 21,125.20 0.0K
15:06 21,126.15 21,132.70 21,126.15 21,132.25 0.0K
15:07 21,132.60 21,132.60 21,117.10 21,117.10 0.0K
15:08 21,116.45 21,116.60 21,113.35 21,113.85 0.0K
15:09 21,113.40 21,126.90 21,111.20 21,126.90 0.0K
15:10 21,130.90 21,130.90 21,122.40 21,123.05 0.0K
15:11 21,123.15 21,127.95 21,122.95 21,126.65 0.0K
15:12 21,126.85 21,129.40 21,126.85 21,129.30 0.0K
15:13 21,129.00 21,129.65 21,120.10 21,120.70 0.0K
15:14 21,121.30 21,125.10 21,121.20 21,123.10 0.0K
15:15 21,123.15 21,126.60 21,123.15 21,125.05 0.0K
15:16 21,125.45 21,125.45 21,117.10 21,120.30 0.0K
15:17 21,120.35 21,124.85 21,120.35 21,124.25 0.0K
15:18 21,124.75 21,124.75 21,120.85 21,122.25 0.0K
15:19 21,122.25 21,123.45 21,118.95 21,119.70 0.0K
15:20 21,117.75 21,118.20 21,107.75 21,107.75 0.0K
15:21 21,106.95 21,112.25 21,105.75 21,111.10 0.0K
15:22 21,112.65 21,115.15 21,112.10 21,113.80 0.0K
15:23 21,114.25 21,117.55 21,114.10 21,116.20 0.0K
15:24 21,118.30 21,124.65 21,117.90 21,121.40 0.0K
15:25 21,120.50 21,124.70 21,120.00 21,121.15 0.0K
15:26 21,121.30 21,122.45 21,114.45 21,114.45 0.0K
15:27 21,114.55 21,115.90 21,113.25 21,114.35 0.0K
15:28 21,115.45 21,117.45 21,111.65 21,115.50 0.0K
15:29 21,113.60 21,127.20 21,113.60 21,126.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし